The closing price for Johnson & Johnson (JNJ) in February 2019 was $111.74, on February 28, 2019. It was up 2.6% for the month. The latest price is $250.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2019 | $111.18 | $112.81 | $110.96 | $111.74 | 10,133,200 |
February 27 2019 | $110.82 | $111.42 | $110.72 | $111.11 | 4,378,100 |
February 26 2019 | $111.58 | $112.00 | $111.26 | $111.31 | 5,106,900 |
February 25 2019 | $111.50 | $112.44 | $111.10 | $111.38 | 6,846,600 |
February 22 2019 | $109.91 | $111.00 | $109.53 | $110.97 | 5,223,900 |
February 21 2019 | $109.66 | $110.31 | $109.08 | $110.01 | 6,665,500 |
February 20 2019 | $110.46 | $111.08 | $110.26 | $110.77 | 6,089,800 |
February 19 2019 | $110.60 | $110.79 | $110.18 | $110.23 | 5,935,500 |
February 15 2019 | $109.83 | $110.82 | $109.68 | $110.79 | 6,665,000 |
February 14 2019 | $109.10 | $109.53 | $108.33 | $109.11 | 3,910,400 |
February 13 2019 | $108.92 | $109.66 | $108.22 | $109.23 | 7,902,200 |
February 12 2019 | $107.30 | $109.10 | $107.30 | $108.99 | 6,262,300 |
February 11 2019 | $107.49 | $107.78 | $106.63 | $107.23 | 4,962,200 |
February 08 2019 | $107.19 | $107.61 | $106.86 | $107.56 | 4,436,700 |
February 07 2019 | $107.60 | $107.75 | $106.85 | $107.28 | 6,085,300 |
February 06 2019 | $108.11 | $108.51 | $107.48 | $108.05 | 5,066,100 |
February 05 2019 | $108.47 | $108.76 | $107.84 | $107.95 | 6,449,800 |
February 04 2019 | $108.83 | $108.98 | $107.41 | $107.95 | 7,759,000 |
February 01 2019 | $108.88 | $109.42 | $108.43 | $109.02 | 9,575,200 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.